28.76
+0.55(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 28.2 | 28.76 | 28.76 | 28.98 | 28.19 | 4.26M |
| October 23, 2025 | 28.23 | 28.21 | 28.21 | 28.55 | 27.52 | 4.25M |
| October 22, 2025 | 28.26 | 28.4 | 28.4 | 28.88 | 27.82 | 4.29M |
| October 21, 2025 | 28.11 | 28.03 | 28.03 | 28.52 | 27.5 | 4.84M |
| October 20, 2025 | 27.02 | 28.07 | 28.07 | 29.48 | 27.02 | 7.27M |
| October 17, 2025 | 27.18 | 26.79 | 26.79 | 27.79 | 26.75 | 4.33M |
| October 16, 2025 | 27.27 | 27.16 | 27.16 | 28.06 | 26.69 | 5.71M |
| October 15, 2025 | 27.38 | 27.27 | 27.27 | 27.61 | 26.4 | 4.15M |
| October 14, 2025 | 28.87 | 26.93 | 26.93 | 29.26 | 26.68 | 5.95M |
| October 13, 2025 | 28.28 | 28.76 | 28.76 | 28.91 | 26.15 | 5.5M |
| October 10, 2025 | 30.13 | 29.12 | 29.12 | 30.5 | 28.78 | 5.82M |
| October 09, 2025 | 31.6 | 30.29 | 30.29 | 31.61 | 29.5 | 7.59M |
| September 30, 2025 | 31.41 | 31.6 | 31.6 | 31.6 | 30.82 | 4.8M |
| September 29, 2025 | 31.89 | 31.31 | 31.31 | 31.99 | 31.02 | 4.96M |
| September 26, 2025 | 31.31 | 31.58 | 31.58 | 32.9 | 31.31 | 6.32M |
| September 25, 2025 | 32.17 | 31.62 | 31.62 | 32.6 | 31.58 | 6.58M |
| September 24, 2025 | 32.2 | 32.16 | 32.16 | 33.02 | 31.25 | 8.17M |
| September 23, 2025 | 33.71 | 32.07 | 32.07 | 33.81 | 31.36 | 9.94M |
| September 22, 2025 | 31.87 | 33.4 | 33.4 | 34.48 | 31.33 | 15.58M |
| September 19, 2025 | 31.69 | 31.68 | 31.68 | 32.75 | 30.6 | 19.47M |
| September 18, 2025 | 27.95 | 32.3 | 32.3 | 33.25 | 27.85 | 29.95M |
| September 17, 2025 | 26.52 | 27.71 | 27.71 | 28.99 | 26.36 | 10.52M |
| September 16, 2025 | 26.94 | 26.78 | 26.78 | 27.4 | 26.6 | 6.03M |
| September 15, 2025 | 25.28 | 27.16 | 27.16 | 27.5 | 24.73 | 12.42M |
| September 12, 2025 | 25.35 | 25.27 | 25.27 | 26.1 | 25.12 | 5.17M |
| September 11, 2025 | 25.3 | 25.36 | 25.36 | 25.82 | 24.71 | 5.5M |
| September 10, 2025 | 24.28 | 25.28 | 25.28 | 25.87 | 24.12 | 6.15M |
| September 09, 2025 | 24.6 | 24.3 | 24.3 | 24.62 | 24.2 | 3.02M |
| September 08, 2025 | 24.5 | 24.67 | 24.67 | 24.73 | 24 | 3.97M |
| September 05, 2025 | 24.2 | 24.49 | 24.49 | 24.8 | 23.78 | 4.16M |
| September 04, 2025 | 24.5 | 24.2 | 24.2 | 25.08 | 23.82 | 5.61M |
| September 03, 2025 | 25.2 | 24.03 | 24.03 | 25.27 | 23.96 | 5.82M |
| September 02, 2025 | 25.61 | 25.2 | 25.2 | 25.79 | 24.45 | 8.46M |
| September 01, 2025 | 25.98 | 25.65 | 25.65 | 26.88 | 25.54 | 5.21M |
| August 29, 2025 | 26.15 | 25.91 | 25.91 | 26.5 | 25.66 | 5.25M |
| August 28, 2025 | 26.49 | 26.32 | 26.32 | 26.73 | 25.45 | 6.79M |
| August 27, 2025 | 26.52 | 26.31 | 26.31 | 27.28 | 26.2 | 8.21M |
| August 26, 2025 | 27 | 26.66 | 26.66 | 27.35 | 26.51 | 6.18M |
| August 25, 2025 | 26.52 | 27.28 | 27.28 | 27.65 | 26.2 | 9.96M |
| August 22, 2025 | 25.03 | 26.29 | 26.29 | 26.87 | 24.8 | 13.43M |
| August 21, 2025 | 24.29 | 24.87 | 24.87 | 25.8 | 24 | 7.13M |
| August 20, 2025 | 24.9 | 24.28 | 24.28 | 24.9 | 24 | 4.19M |
| August 19, 2025 | 24.75 | 24.34 | 24.34 | 24.93 | 24.18 | 5.63M |
| August 18, 2025 | 24.14 | 24.63 | 24.63 | 25.58 | 24.14 | 8.64M |
| August 15, 2025 | 25.2 | 23.9 | 23.9 | 25.68 | 21 | 7.83M |
| August 14, 2025 | 26.16 | 25 | 25 | 26.17 | 24.98 | 5M |
| August 13, 2025 | 26 | 25.88 | 25.88 | 26.65 | 25.76 | 4.63M |
| August 12, 2025 | 26.19 | 25.9 | 25.9 | 26.52 | 25.83 | 4.47M |
| August 11, 2025 | 25.72 | 26.19 | 26.19 | 26.3 | 25.5 | 4.91M |
| August 08, 2025 | 25.3 | 25.68 | 25.68 | 26.08 | 25 | 4.72M |
| August 07, 2025 | 25.36 | 25.57 | 25.57 | 25.91 | 25.24 | 3.89M |
| August 06, 2025 | 25.15 | 25.42 | 25.42 | 25.83 | 24.8 | 5.6M |
| August 05, 2025 | 24.15 | 25.27 | 25.27 | 26.18 | 24.11 | 10.14M |
| August 04, 2025 | 23.84 | 24.11 | 24.11 | 24.17 | 23.65 | 2.46M |
| August 01, 2025 | 23.97 | 24.02 | 24.02 | 24.37 | 23.77 | 3.2M |
| July 31, 2025 | 23.93 | 24.01 | 24.01 | 24.89 | 23.91 | 4.09M |
| July 30, 2025 | 24.23 | 23.95 | 23.95 | 24.23 | 23.72 | 3.28M |
| July 29, 2025 | 25 | 24.12 | 24.12 | 25.01 | 23.88 | 7.06M |
| July 28, 2025 | 24.66 | 25.01 | 25.01 | 25.23 | 24.42 | 3M |
| July 25, 2025 | 24.96 | 24.73 | 24.73 | 24.97 | 24.56 | 1.99M |